凱崴 (5498)-元大-高雄券商分點個股進出

台股 » 個股 » 凱崴 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

凱崴

(5498)

可現股當沖

股價
14.20
漲跌
▲0.25
漲幅
+1.79%
成交量
2,629張
產業
上櫃電子零組件類股
118人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

凱崴 (5498)籌碼相關－元大-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	19	14.51	6	14.57	14.30	13	5,642	0.23%
2024/05/16	6	14.00	16	13.83	14.10	-10	5,556	-0.18%
2024/05/15	11	13.59	1	13.50	13.55	10	5,509	0.18%
2024/05/14	1	13.65	10	13.86	13.75	-9	5,497	-0.16%
2024/05/13	2	13.75	1	13.80	13.80	1	5,489	0.02%
2024/05/09	10	13.60	2	13.70	13.70	8	5,436	0.15%
2024/05/08	33	13.97	34	13.64	13.65	-1	5,405	-0.02%
2024/05/07	4	13.46	2	13.93	13.65	2	5,401	0.04%
2024/05/06	18	13.84	15	13.20	13.15	3	5,319	0.06%
2024/04/26	1	12.25	0	0.00	12.25	1	5,142	0.02%
2024/04/25	0	12.20	0	0.00	12.20	0	5,132	0.00%
2024/04/24	0	12.20	0	0.00	12.35	0	5,125	0.00%
2024/04/19	0	0.00	17	12.10	12.10	-17	5,098	-0.33%
2024/04/15	2	13.00	0	0.00	13.00	2	5,010	0.04%
2024/04/12	0	13.35	0	0.00	13.25	0	4,989	0.00%
2024/04/11	2	13.30	0	0.00	13.25	2	4,975	0.04%
2024/04/08	0	13.60	0	0.00	13.50	0	4,893	0.00%
2024/04/03	2	13.05	2	13.20	13.30	0	4,874	0.00%
2024/04/02	3	13.47	0	0.00	13.40	3	4,849	0.06%
2024/03/29	2	13.55	0	0.00	13.60	2	4,813	0.04%
2024/03/28	3	14.00	2	14.40	13.95	1	4,785	0.02%
2024/03/27	3	14.20	0	0.00	14.20	3	4,808	0.06%
2024/03/26	4	14.01	19	14.00	13.90	-15	4,768	-0.31%
2024/03/25	4	14.26	6	14.23	14.45	-2	4,688	-0.04%
2024/03/22	7	13.41	1	13.50	13.50	6	4,573	0.13%
2024/03/21	4	13.56	14	13.65	13.35	-10	4,489	-0.22%
2024/03/20	9	14.10	48	14.02	13.85	-39	4,434	-0.88%
2024/03/19	24	14.73	20	14.48	14.35	4	4,554	0.09%
2024/03/18	0	0.00	18	14.39	14.55	-18	4,477	-0.40%
2024/03/15	3	14.75	0	14.75	14.65	3	4,415	0.07%
2024/03/14	5	14.93	7	14.99	15.05	-2	4,350	-0.05%
2024/03/13	25	15.56	33	15.03	15.15	-8	4,241	-0.19%
2024/03/12	15	16.18	29.1	16.34	16.10	-14.1	3,972	-0.35%
2024/03/11	12	16.38	23	17.09	16.20	-11	3,745	-0.29%
2024/03/08	99	16.56	46	16.42	15.80	53	3,325	1.59%
2024/03/07	6	17.05	5	17.05	17.05	1	2,277	0.04%
2024/03/06	58	14.96	30.1	15.16	15.50	27.9	2,101	1.33%
2024/03/05	3	13.78	11	14.10	14.10	-8	1,665	-0.48%
2024/03/04	2	12.85	0	0.00	12.85	2	1,510	0.13%
2024/02/27	0	0.00	2	12.83	12.75	-2	1,419	-0.14%
2024/02/26	6	13.09	1	13.00	13.00	5	1,386	0.36%
2024/02/23	3	12.82	40	12.79	12.80	-37	1,331	-2.78%
2024/02/22	24	13.16	14	13.30	13.00	10	1,273	0.79%
2024/02/21	0	0.00	0.6	12.40	12.35	-0.6	995	-0.06%
2024/02/20	5	12.40	2	12.33	12.20	3	978	0.31%
2024/02/05	2	11.60	20	11.57	11.35	-18	859	-2.09%
2024/01/30	21	11.80	0	0.00	11.70	21	817	2.57%
2024/01/26	2	11.60	0	0.00	11.55	2	738	0.27%
2024/01/24	2	11.40	0	0.00	11.40	2	693	0.29%
2024/01/17	0	0.00	1	11.20	11.00	-1	643	-0.16%
2024/01/10	1	10.95	0	0.00	10.90	1	621	0.16%
2024/01/02	1	11.20	0	0.00	11.20	1	605	0.17%
2023/12/25	0	11.35	0	0.00	11.15	0	630	0.00%
2023/12/21	0	0.00	1	11.25	11.20	-1	550	-0.18%
2023/12/18	1	11.35	0	0.00	11.15	1	539	0.19%
2023/12/15	1	11.55	1	11.55	11.50	0	526	0.00%
2023/12/14	43	12.09	0	0.00	11.60	43	481	8.93%
2023/11/20	0	0.00	5.1	10.65	10.70	-5.1	341	-1.49%
2023/11/06	0	0.00	1	10.85	10.85	-1	415	-0.24%
2023/11/03	1	10.85	0	0.00	10.85	1	423	0.24%
2023/10/23	1	10.60	0	0.00	10.60	1	497	0.20%
2023/10/16	0	0.00	5	11.00	11.00	-5	528	-0.95%
2023/10/04	2	11.25	2	11.10	11.10	0	566	0.00%
2023/10/02	0	0.00	34	10.95	10.95	-34	557	-6.10%
2023/09/28	34	10.90	0	0.00	10.90	34	562	6.05%
2023/09/15	1	11.30	0	0.00	11.25	1	639	0.16%
2023/09/11	0	0.00	1	11.85	11.55	-1	687	-0.15%
2023/09/07	1	11.65	0	0.00	11.60	1	712	0.14%
2023/08/31	5	11.40	5	11.40	11.45	0	820	0.00%
2023/08/16	0	0.00	6	10.90	10.95	-6	1,531	-0.39%
2023/08/14	6	10.85	6	10.94	10.85	0	1,573	0.00%
2023/08/09	8	11.59	0	0.00	11.50	8	1,702	0.47%
2023/08/08	1	11.85	0	0.00	11.75	1	1,729	0.06%
2023/08/04	0	11.95	0	0.00	11.80	0	1,945	0.00%
2023/08/02	0	0.00	2	12.10	11.85	-2	1,995	-0.10%
2023/08/01	2	12.10	0	0.00	12.00	2	2,127	0.09%
2023/07/28	1	12.00	0	0.00	11.95	1	2,134	0.05%
2023/07/27	0	0.00	1	12.10	12.10	-1	2,149	-0.05%
2023/07/26	3	11.87	0	0.00	11.80	3	2,151	0.14%
2023/07/25	1	11.80	2	11.80	11.90	-1	2,148	-0.05%
2023/07/21	0	0.00	20	11.75	11.75	-20	2,137	-0.94%
2023/07/14	0	0.00	18	11.77	11.85	-18	2,169	-0.83%
2023/07/12	5	11.75	5	11.75	11.60	0	2,161	0.00%
2023/07/11	10	11.89	20	11.89	11.90	-10	2,201	-0.45%
2023/07/07	14	12.02	60	11.91	11.90	-46	2,210	-2.08%
2023/07/06	13	12.20	33	12.25	12.20	-20	2,195	-0.91%
2023/07/04	14	12.30	10	12.30	12.30	4	2,179	0.18%
2023/07/03	26	12.44	5	12.50	12.45	21	2,172	0.97%
2023/06/30	7	12.40	0	0.00	12.50	7	2,163	0.32%
2023/06/29	10	12.35	10	12.25	12.25	0	2,154	0.00%
2023/06/27	0	0.00	11	12.27	12.25	-11	2,144	-0.51%
2023/06/26	10	12.70	0	0.00	12.45	10	2,134	0.47%
2023/06/21	3	12.83	0	0.00	12.90	3	2,117	0.14%
2023/06/20	10	12.73	10	12.80	12.80	0	2,105	0.00%
2023/06/16	30	13.07	25	13.02	13.00	5	2,084	0.24%
2023/06/15	3	13.05	0	0.00	13.00	3	2,066	0.15%
2023/06/14	5	12.80	15	12.70	12.70	-10	2,041	-0.49%
2023/06/13	3	12.50	0	0.00	12.70	3	2,032	0.15%
2023/06/12	24	12.54	8	12.59	12.50	16	2,007	0.80%
2023/06/09	26	13.18	10	13.10	13.05	16	1,963	0.82%
2023/06/08	8	13.24	0	0.00	13.15	8	1,932	0.41%
2023/06/07	1	13.10	0	0.00	13.10	1	1,902	0.05%
2023/06/06	18	13.05	0	0.00	13.00	18	1,889	0.95%
2023/06/05	3	13.32	1	13.40	13.30	2	1,867	0.11%
2023/06/02	26	13.35	4	13.35	13.25	22	1,826	1.20%
2023/06/01	19	13.03	0	0.00	13.00	19	1,744	1.09%
2023/05/31	35	13.08	33	13.18	13.05	2	1,701	0.12%
2023/05/30	144	13.50	111	13.22	13.00	33	1,639	2.01%	大買/大賣/
2023/05/29	1	13.00	5	12.35	13.00	-4	1,370	-0.29%
2023/05/26	5	11.90	2	12.05	11.85	3	1,267	0.24%
2023/05/25	5	12.25	5	12.15	12.15	0	1,247	0.00%
2023/05/16	1	12.05	0	0.00	12.00	1	1,105	0.09%
2023/05/11	6	12.39	6	12.26	12.05	0	961	0.00%
2023/05/10	1	12.60	20.1	12.30	12.80	-19.1	844	-2.26%
2023/05/08	0	0.00	1	12.25	11.95	-1	693	-0.14%
2023/05/03	2	11.40	2	11.70	11.55	0	521	0.00%
2023/05/02	0	0.00	1	11.55	11.45	-1	500	-0.20%
2023/04/27	0	0.00	1	11.00	10.95	-1	478	-0.21%
2023/04/20	1	11.35	0	0.00	11.15	1	449	0.22%
2023/04/18	1	11.10	0	0.00	11.00	1	410	0.24%
2023/04/06	0	0.00	5	10.90	10.90	-5	398	-1.25%
2023/03/14	0	10.90	0	0.00	10.85	0	673	0.00%
2023/03/10	0	0.00	1	11.05	11.10	-1	675	-0.15%
2023/03/09	0	0.00	6	11.25	11.20	-6	673	-0.89%
2023/03/07	0	0.00	3	11.25	11.20	-3	662	-0.45%
2023/03/06	0	11.35	0	0.00	11.20	0	658	0.00%
2023/03/03	0	0.00	1	11.30	11.15	-1	652	-0.15%
2023/03/02	4	11.26	0	0.00	11.20	4	646	0.62%
2023/03/01	10	11.43	6	11.53	11.40	4	631	0.63%
2023/02/23	1	10.55	0	0.00	10.55	1	544	0.18%
2023/02/13	0	10.50	0	0.00	10.40	0	534	0.00%
2023/02/06	2	10.50	0	0.00	10.35	2	531	0.38%
2023/02/03	0	10.70	0	0.00	10.60	0	529	0.00%
2023/01/05	0	10.85	0	0.00	10.70	0	514	0.00%
2022/12/27	2	11.40	2	11.35	11.30	0	483	0.00%
2022/12/23	0	0.00	1	11.45	11.45	-1	445	-0.22%
2022/12/21	10	11.05	0	0.00	10.80	10	305	3.27%
2022/12/20	4	10.99	0	0.00	10.75	4	299	1.33%
2022/12/16	1	9.95	0	0.00	9.97	1	177	0.56%
2022/12/09	1	9.96	0	0.00	9.97	1	190	0.53%
2022/12/06	1	10.15	0	0.00	10.10	1	195	0.51%
2022/11/25	0	0.00	2	9.80	9.81	-2	249	-0.80%
2022/11/16	0	0.00	0	9.91	9.94	0	504	0.00%
2022/11/02	1	9.97	0	0.00	10.00	1	654	0.15%
2022/10/21	0	9.74	1	9.70	9.73	-1	673	-0.15%
2022/10/14	1	9.95	0	0.00	9.85	1	683	0.15%
2022/10/11	1	9.90	0	0.00	10.00	1	687	0.15%
2022/09/27	0	0.00	0.1	10.30	10.45	-0.1	707	-0.02%
2022/09/26	0	0.00	0.2	10.60	10.30	-0.2	706	-0.02%
2022/09/23	0	0.00	0	11.15	10.85	0	711	0.00%
2022/09/22	0	0.00	0	11.10	11.05	0	714	0.00%
2022/09/13	2	11.50	0	0.00	11.40	2	720	0.28%
2022/09/06	2	11.35	0	0.00	11.15	2	866	0.23%
2022/09/01	0	0.00	3	11.75	11.70	-3	858	-0.35%
2022/08/29	0	0.00	20	11.30	11.70	-20	798	-2.50%
2022/08/26	31	12.19	10.3	12.05	11.65	20.7	778	2.66%
2022/08/25	2	11.20	2	11.30	11.30	0	636	0.00%
2022/08/24	5	11.32	3	11.12	11.00	2	632	0.32%
2022/08/23	0	0.00	3	10.85	10.85	-3	651	-0.46%
2022/08/22	4	11.38	11	11.17	10.95	-7	674	-1.04%
2022/08/19	7	11.19	0	0.00	11.25	7	624	1.12%
2022/08/15	0	0.00	0	10.00	10.10	0	631	0.00%
2022/08/04	1	9.70	0	0.00	9.66	1	629	0.16%
2022/08/01	0	0.00	2	10.25	10.20	-2	625	-0.32%
2022/07/29	1	10.05	0	0.00	10.05	1	623	0.16%
2022/07/22	0	0.00	2	10.15	10.20	-2	618	-0.32%
2022/07/21	0	0.00	1	10.10	10.05	-1	620	-0.16%
2022/07/12	1	9.55	0	0.00	9.55	1	612	0.16%
2022/07/11	2	9.94	0	0.00	9.89	2	611	0.33%
2022/07/07	0	0.00	2	9.68	9.81	-2	616	-0.32%
2022/07/06	0.3	9.75	0	0.00	9.61	0.3	614	0.05%
2022/07/04	0	9.74	0	0.00	9.75	0	619	0.00%
2022/07/01	0	9.90	0	0.00	9.68	0	624	0.00%
2022/06/30	1	10.05	0	0.00	10.10	1	615	0.16%
2022/06/22	0	10.40	0	0.00	10.25	0	606	0.00%
2022/06/21	1	10.60	0	0.00	10.60	1	606	0.16%
2022/06/20	2	11.15	1	10.35	10.40	1	609	0.16%
2022/06/17	2	11.38	3	11.35	11.40	-1	594	-0.17%
2022/06/16	3	12.00	1	12.40	11.85	2	570	0.35%
2022/06/15	1	11.35	0	0.00	11.30	1	444	0.23%
2022/06/14	0	0.00	1	11.05	11.35	-1	446	-0.22%
2022/06/10	0.1	11.70	0	0.00	11.60	0.1	459	0.02%
2022/06/09	2	11.60	0	0.00	11.50	2	453	0.44%
2022/06/02	1	11.50	0	0.00	11.50	1	467	0.21%
2022/06/01	2	11.75	4	11.69	11.65	-2	474	-0.42%
2022/05/27	1	11.10	0	0.00	11.05	1	425	0.24%
2022/05/25	1	11.25	1	11.20	11.35	0	772	0.00%
2022/05/24	0	0.00	0	11.45	11.60	0	761	0.00%
2022/05/20	1	10.25	0	0.00	10.20	1	688	0.15%
2022/04/27	0	10.25	0	0.00	10.15	0	748	0.00%
2022/04/26	0	10.85	0	0.00	10.75	0	749	0.00%
2022/04/22	0.1	11.20	0	0.00	11.15	0.1	764	0.01%
2022/04/21	0.1	11.60	0	0.00	11.40	0.1	783	0.01%
2022/04/18	0	10.85	0	0.00	10.75	0	1,394	0.00%
2022/04/15	0.1	11.05	0	0.00	11.05	0.1	1,392	0.01%
2022/03/18	0	0.00	2.1	12.05	12.10	-2.1	1,495	-0.14%
2022/03/15	0	0.00	0	12.15	11.95	0	1,546	0.00%
2022/03/02	0	0.00	1	13.75	13.90	-1	1,538	-0.07%
2022/03/01	1	14.10	0	0.00	14.05	1	1,529	0.07%
2022/02/23	0	13.70	0	0.00	13.70	0	1,183	0.00%
2022/01/19	1	14.15	1	14.25	14.10	0	1,265	0.00%
2022/01/18	0	0.00	1	14.40	14.40	-1	1,263	-0.08%
2022/01/17	2	14.60	1	14.40	14.40	1	1,259	0.08%
2022/01/14	2	14.20	2	14.40	14.40	0	1,248	0.00%
2022/01/13	1	14.90	2	14.60	14.60	-1	1,235	-0.08%
2022/01/12	2	14.70	0	0.00	15.00	2	1,209	0.17%
2022/01/04	0	0.00	3	14.62	14.45	-3	636	-0.47%
2022/01/03	0	0.00	0.2	14.73	14.65	-0.2	638	-0.03%
2021/12/30	1	14.55	0	14.60	14.60	1	644	0.15%
2021/12/29	1	14.75	12	14.59	14.65	-11	646	-1.70%
2021/12/24	10	14.10	0	0.00	14.10	10	648	1.54%
2021/12/23	2	14.05	5	13.91	14.15	-3	697	-0.43%
2021/11/29	0	13.90	0	0.00	13.60	0	962	0.00%
2021/11/26	0	14.15	0	0.00	13.95	0	970	0.00%
2021/11/19	0	0.00	1	14.70	14.10	-1	969	-0.10%
2021/11/18	3.1	14.70	0	0.00	14.60	3.1	963	0.32%
2021/11/16	0	0.00	2	15.00	14.70	-2	950	-0.21%
2021/11/11	2	15.00	0	0.00	15.05	2	979	0.20%
2021/11/10	0	0.00	17	14.60	14.70	-17	983	-1.73%
2021/11/09	0	0.00	0.2	14.80	14.65	-0.2	997	-0.02%
2021/11/03	0	0.00	0.1	15.00	14.95	-0.1	1,146	-0.01%
2021/10/28	0	15.00	0	0.00	14.85	0	1,193	0.00%
2021/10/26	0.1	14.50	0	0.00	14.55	0.1	1,293	0.01%
2021/10/25	0	14.30	0	0.00	14.30	0	1,337	0.00%
2021/10/15	0	0.00	1	14.10	14.10	-1	2,094	-0.05%
2021/10/13	1	13.87	0	0.00	13.80	1	2,193	0.05%
2021/10/12	1	14.70	1	14.50	14.45	0	2,182	0.00%
2021/10/07	0	15.00	0	0.00	14.80	0	2,217	0.00%
2021/10/06	0	14.70	0	0.00	14.80	0	2,313	0.00%
2021/09/29	1	15.10	0	0.00	15.00	1	2,331	0.04%
2021/09/28	5.5	15.85	5	15.60	15.60	0.5	2,323	0.02%
2021/09/24	2	15.85	0	0.00	15.80	2	2,079	0.10%
2021/09/22	0.1	15.80	0	0.00	15.65	0.1	2,094	0.00%
2021/09/13	0	0.00	0	16.10	16.05	0	2,141	0.00%
2021/09/08	20	15.77	3	15.90	15.70	17	2,173	0.78%
2021/09/07	3	16.95	0	0.00	16.55	3	2,203	0.14%
2021/09/06	0	0.00	1	17.15	16.85	-1	2,195	-0.05%
2021/09/03	1	17.30	0	0.00	17.40	1	2,202	0.05%
2021/08/20	2	16.00	0	0.00	16.00	2	2,317	0.09%
2021/08/12	1	17.65	0	0.00	17.70	1	2,414	0.04%
2021/08/10	0	0.00	7	18.70	17.70	-7	2,419	-0.29%
2021/08/09	3	19.45	3	19.40	19.00	0	2,392	0.00%
2021/08/06	0	0.00	3	19.18	19.00	-3	2,375	-0.13%
2021/08/04	1	18.80	0	0.00	18.75	1	2,470	0.04%
2021/08/03	0	0.00	2	18.95	18.80	-2	2,538	-0.08%
2021/08/02	2	18.95	3	19.08	18.90	-1	2,583	-0.04%
2021/07/30	8	20.00	11	19.62	19.40	-3	2,572	-0.12%
2021/07/29	16	18.97	8	18.83	19.50	8	2,513	0.32%
2021/07/28	0	0.00	21	18.49	18.65	-21	2,498	-0.84%
2021/07/27	5	19.45	1	19.60	19.20	4	2,509	0.16%
2021/07/26	1	19.95	4	20.40	20.35	-3	2,505	-0.12%
2021/07/23	5	19.28	3	18.95	19.25	2	2,296	0.09%
2021/07/22	3	19.85	6	19.23	19.00	-3	2,275	-0.13%
2021/07/21	12	18.78	4	18.23	19.10	8	2,216	0.36%
2021/07/20	3	17.95	0	0.00	17.95	3	2,244	0.13%
2021/07/19	14	18.29	6	18.40	18.40	8	2,364	0.34%
2021/07/15	0	0.00	3	17.25	17.45	-3	2,535	-0.12%
2021/07/14	5	17.66	0	0.00	17.30	5	2,575	0.19%
2021/07/13	6	18.26	2	18.50	18.00	4	2,592	0.15%
2021/07/12	2	17.83	0	0.00	17.95	2	2,547	0.08%
2021/07/09	1	17.60	0	0.00	17.70	1	2,579	0.04%
2021/06/29	0	0.00	5	17.15	17.10	-5	4,018	-0.12%
2021/06/18	2	17.80	5	18.06	17.75	-3	4,349	-0.07%
2021/06/17	5	18.00	36	17.53	17.95	-31	4,478	-0.69%
2021/06/16	36	18.20	0	0.00	17.40	36	4,496	0.80%
2021/06/15	0	0.00	1	17.65	17.75	-1	4,479	-0.02%
2021/06/10	4	17.70	5	17.77	17.55	-1	4,544	-0.02%
2021/06/03	0	0.00	8	16.41	16.40	-8	4,608	-0.17%
2021/06/02	0	0.00	1	16.65	16.30	-1	4,604	-0.02%
2021/05/31	0	0.00	0	16.55	16.45	0	4,624	0.00%
2021/05/28	2	16.60	0	0.00	16.50	2	4,671	0.04%
2021/05/27	0	0.00	1	16.05	16.30	-1	4,743	-0.02%
2021/05/26	2	16.10	1	16.25	16.25	1	4,755	0.02%
2021/05/25	1	16.15	2.1	15.80	15.95	-1.1	4,732	-0.02%
2021/05/24	0	0.00	2	15.20	15.05	-2	4,659	-0.04%
2021/05/21	0	0.00	2	14.55	14.55	-2	4,681	-0.04%
2021/05/20	1	14.25	2	14.37	13.95	-1	4,723	-0.02%
2021/05/18	2	14.40	0	0.00	14.50	2	4,819	0.04%
2021/05/17	4.2	13.36	0	0.00	13.20	4.2	4,812	0.09%
2021/05/14	2	14.43	0	0.00	14.65	2	4,773	0.04%
2021/05/13	6	13.95	0	0.00	14.45	6	4,744	0.13%
2021/05/12	0	14.80	1	15.55	14.65	-1	4,706	-0.02%
2021/05/11	5	15.95	5	16.82	16.25	0	4,645	0.00%
2021/05/10	1	17.80	0	0.00	17.70	1	4,607	0.02%
2021/05/07	0	0.00	1	18.60	18.90	-1	4,604	-0.02%
2021/05/06	0	0.00	0	18.15	18.05	0	4,614	0.00%
2021/05/05	0	0.00	2	18.20	18.00	-2	4,606	-0.04%
2021/05/04	0	0.00	5	19.55	18.20	-5	4,612	-0.11%
2021/04/29	0	0.00	6	20.11	20.00	-6	4,902	-0.12%
2021/04/28	1	20.25	1	20.50	20.60	0	4,912	0.00%
2021/04/27	1	20.65	0	0.00	20.30	1	4,974	0.02%
2021/04/26	5	21.00	1.1	20.96	20.90	3.9	5,005	0.08%
2021/04/23	1	20.50	0	0.00	20.60	1	4,922	0.02%
2021/04/22	5	20.32	21	20.24	19.65	-16	4,979	-0.32%
2021/04/21	3	19.60	0	0.00	19.65	3	4,863	0.06%
2021/04/20	0	0.00	1	19.75	19.85	-1	4,865	-0.02%
2021/04/19	11	19.81	0	0.00	19.65	11	4,871	0.23%
2021/04/16	2	19.83	1	20.00	19.85	1	4,874	0.02%
2021/04/15	1	19.95	1	20.00	19.95	0	4,882	0.00%
2021/04/14	1	19.85	1	20.60	19.60	0	5,002	0.00%
2021/04/13	5	20.55	2	20.98	20.10	3	5,036	0.06%
2021/04/12	4	21.69	2	22.00	21.30	2	5,007	0.04%
2021/04/09	0	0.00	3	20.10	20.70	-3	4,889	-0.06%
2021/04/08	3	19.13	0	0.00	19.35	3	4,666	0.06%
2021/04/07	12	19.23	22	19.28	19.35	-10	4,588	-0.22%
2021/04/06	17	19.14	8	18.37	19.00	9	4,308	0.21%
2021/04/01	3	17.68	3	17.55	17.55	0	4,008	0.00%
2021/03/31	1.1	17.68	5	17.90	17.65	-3.9	4,004	-0.10%
2021/03/30	1	17.40	0	0.00	17.45	1	3,922	0.03%
2021/03/29	1	17.20	2	17.15	17.15	-1	3,898	-0.03%
2021/03/26	2	17.15	0	0.00	17.15	2	3,992	0.05%
2021/03/24	1	16.70	2	16.70	16.90	-1	4,122	-0.02%
2021/03/22	1	17.65	5	17.30	17.25	-4	4,269	-0.09%
2021/03/19	0	0.00	15	16.76	16.85	-15	4,708	-0.32%
2021/03/18	0	0.00	4	16.50	16.55	-4	4,861	-0.08%
2021/03/17	2	16.65	6	16.56	16.45	-4	4,909	-0.08%
2021/03/16	0.4	16.80	1	16.85	16.65	-0.7	4,929	-0.01%
2021/03/12	0	0.00	11	16.89	16.75	-11	5,029	-0.22%
2021/03/11	2	16.55	4	16.56	16.55	-2	5,094	-0.04%
2021/03/10	6	16.64	3	16.75	16.55	3	5,164	0.06%
2021/03/09	0.5	15.81	0	0.00	16.20	0.5	5,182	0.01%
2021/03/08	0	0.00	2	16.05	16.00	-2	5,247	-0.04%
2021/03/05	3	16.00	0	0.00	16.05	3	5,342	0.06%
2021/03/04	0.1	16.20	0	0.00	16.10	0.1	5,565	0.00%
2021/03/03	10	16.70	0	0.00	16.55	10	5,649	0.18%
2021/03/02	1	16.80	2	17.10	16.35	-1	5,633	-0.02%
2021/02/25	0	16.35	7	16.15	16.10	-7	5,766	-0.12%
2021/02/23	5	16.40	0	0.00	16.35	5	5,799	0.09%
2021/02/22	15	16.63	2	16.55	16.75	13	5,846	0.22%
2021/02/19	5	16.80	0	0.00	16.80	5	5,795	0.09%
2021/02/01	1	14.25	2	14.05	14.60	-1	5,665	-0.02%
2021/01/21	0	0.00	2	15.55	15.80	-2	5,039	-0.04%
2021/01/20	2	15.80	5	15.59	15.65	-3	4,987	-0.06%
2021/01/19	0	0.00	3	18.03	17.10	-3	4,869	-0.06%
2021/01/18	0	0.00	7	17.40	17.70	-7	4,764	-0.15%
2021/01/15	21	17.65	33.1	17.66	17.65	-12.1	4,697	-0.26%
2021/01/14	0	0.00	3	17.43	17.40	-3	4,487	-0.07%
2021/01/13	0.1	16.85	0	0.00	16.75	0.1	4,421	0.00%
2021/01/12	2	16.60	0	0.00	16.55	2	4,377	0.05%
2021/01/11	2	16.88	0	0.00	16.90	2	4,320	0.05%
2021/01/08	16	17.43	3	17.85	17.20	13	4,257	0.31%
2021/01/07	5	17.76	4	18.20	17.65	1	4,192	0.02%
2021/01/06	8	17.92	3	17.75	17.45	5	4,023	0.12%
2021/01/05	15.5	17.20	0	17.35	17.25	15.5	3,845	0.40%
2021/01/04	0	0.00	6	17.06	17.35	-6	3,784	-0.16%
2020/12/31	5	16.10	5	16.15	16.10	0	3,689	0.00%
2020/12/30	1	15.90	5	16.05	16.05	-4	3,681	-0.11%
2020/12/29	6	16.16	10	16.10	15.85	-4	3,658	-0.11%
2020/12/28	1	16.05	4	16.05	16.15	-3	3,642	-0.08%
2020/12/25	2	15.95	1	15.90	15.90	1	3,611	0.03%
2020/12/24	0	0.00	0.1	16.40	16.25	-0.1	3,573	0.00%
2020/12/23	10	16.40	15	16.27	16.40	-5	3,537	-0.14%
2020/12/22	7.1	17.16	7	16.95	15.95	0.1	3,545	0.00%
2020/12/21	3	16.98	0	0.00	17.10	3	3,558	0.08%
2020/12/18	0	0.00	2	16.10	16.20	-2	3,480	-0.06%
2020/12/17	7.3	16.07	6	16.13	16.40	1.3	3,413	0.04%
2020/12/16	13	15.63	10	15.78	16.10	3	3,321	0.09%
2020/12/15	30.3	16.78	8	17.32	15.25	22.3	3,185	0.70%
2020/12/14	0	0.00	16	15.71	16.50	-16	2,603	-0.61%
2020/12/11	7	15.14	2.1	15.05	15.00	4.9	2,414	0.20%
2020/12/10	4	14.95	7	15.06	14.95	-3	2,342	-0.13%
2020/12/09	4	15.15	3	15.32	14.90	1	2,288	0.04%
2020/12/08	1	14.65	0	0.00	14.70	1	2,152	0.05%
2020/12/07	2	14.95	6	14.40	14.60	-4	2,127	-0.19%
2020/12/04	0	0.00	102.7	14.26	14.15	-102.7	2,034	-5.05%	大賣/鉅額交易
2020/12/03	0	0.00	3	14.75	14.90	-3	1,941	-0.15%
2020/12/02	3	14.95	3	15.15	14.80	0	1,836	0.00%
2020/12/01	0	0.00	1	14.65	14.80	-1	1,758	-0.06%
2020/11/30	3	14.75	0	0.00	14.75	3	1,656	0.18%
2020/11/27	2	13.55	1	13.65	13.75	1	1,417	0.07%
2020/11/26	8	12.98	0	0.00	12.95	8	1,303	0.61%
2020/11/25	5	12.70	26	12.87	12.85	-21	1,262	-1.66%
2020/11/24	25	12.50	0	0.00	12.40	25	1,097	2.28%
2020/11/23	1	12.65	1	12.40	12.40	0	1,014	0.00%
2020/11/19	2	12.40	4	12.10	12.05	-2	948	-0.21%
2020/10/26	0	0.00	1	11.60	11.50	-1	941	-0.11%
2020/10/21	1	11.55	0	0.00	11.55	1	960	0.10%
2020/10/16	0	0.00	0.2	11.80	11.70	-0.2	965	-0.02%
2020/10/14	0	0.00	3	11.90	11.85	-3	1,094	-0.27%
2020/10/08	0	0.00	2.1	12.00	12.00	-2.1	1,074	-0.19%
2020/10/05	0	0.00	8	11.70	11.55	-8	1,101	-0.73%
2020/09/29	3	11.40	1	11.35	11.45	2	1,182	0.17%
2020/09/28	1	11.20	0	0.00	11.20	1	1,188	0.08%
2020/09/25	18	11.62	0.1	11.15	11.15	17.9	1,202	1.49%
2020/09/24	10	11.98	6	11.84	11.90	4	1,157	0.35%
2020/09/18	0	0.00	45	10.79	10.85	-45	969	-4.64%
2020/09/14	45	10.73	0	0.00	10.75	45	1,375	3.27%
2020/09/11	0	0.00	5	11.05	10.75	-5	1,392	-0.36%
2020/08/17	11	12.09	0	0.00	12.05	11	1,749	0.63%
2020/07/27	0	0.00	1	11.65	11.50	-1	1,973	-0.05%
2020/07/22	0	0.00	1	12.15	12.15	-1	2,003	-0.05%
2020/07/21	1	12.50	0	0.00	12.15	1	1,993	0.05%
2020/07/20	4	12.69	0	0.00	12.35	4	1,953	0.20%
2020/07/16	0	0.00	2	11.75	11.85	-2	1,854	-0.11%
2020/07/03	0	0.00	3	11.85	11.90	-3	1,643	-0.18%
2020/06/22	0	0.00	1	12.00	11.95	-1	1,295	-0.08%
2020/06/19	1	12.25	0	0.00	12.05	1	1,301	0.08%
2020/06/18	0	0.00	1	11.90	11.85	-1	1,255	-0.08%
2020/06/05	0	0.00	2	11.65	11.90	-2	1,209	-0.17%
2020/06/01	2	12.10	2	11.90	11.80	0	1,191	0.00%
2020/05/26	0	0.00	10	11.26	11.25	-10	1,049	-0.95%
2020/05/25	0	0.00	1	11.20	11.25	-1	1,046	-0.10%
2020/05/22	0	0.00	1	11.65	11.25	-1	1,044	-0.10%
2020/05/20	1	11.40	0	0.00	11.65	1	1,002	0.10%
2020/05/19	2	11.40	0	0.00	11.50	2	1,008	0.20%
2020/05/18	14	11.68	0	0.00	11.50	14	978	1.43%
2020/05/15	1	11.45	0	0.00	11.45	1	870	0.11%
2020/05/11	0	0.00	5	11.00	10.80	-5	827	-0.60%
2020/04/15	1	9.29	0	0.00	9.38	1	879	0.11%
2020/04/14	1	9.15	1	9.25	9.25	0	888	0.00%
2020/04/13	1	9.14	0	0.00	9.14	1	896	0.11%
2020/04/01	0.1	8.23	0	0.00	8.28	0.1	924	0.01%
2020/03/25	0	0.00	1	8.19	8.39	-1	1,059	-0.09%
2020/03/18	1	7.80	0	0.00	7.71	1	1,081	0.09%
2020/03/04	0	0.00	12	10.19	10.20	-12	1,152	-1.04%
2020/03/03	22	10.12	20	10.27	10.10	2	1,173	0.17%
2020/03/02	13	10.10	3	10.25	10.05	10	1,183	0.85%
2020/02/27	0.1	10.40	0	0.00	10.35	0.1	1,187	0.01%
2020/02/25	1	10.45	1	10.60	10.65	0	1,269	0.00%
2020/02/20	0	0.00	1	11.15	11.05	-1	1,406	-0.07%
2020/02/19	1	10.95	0	0.00	10.90	1	1,654	0.06%
2020/02/12	2	11.05	5	11.20	11.15	-3	1,941	-0.15%
2020/02/11	0	0.00	1	10.80	10.70	-1	1,941	-0.05%
2020/02/10	1	10.60	0	0.00	10.60	1	1,942	0.05%
2020/02/07	5	10.90	3	11.08	10.80	2	1,954	0.10%
2020/02/06	1	11.15	0	0.00	11.25	1	1,953	0.05%
2020/02/04	0	0.00	3	10.50	10.60	-3	1,969	-0.15%
2020/02/03	11	10.29	8	10.28	10.20	3	2,055	0.15%
2020/01/31	10	11.15	8	11.24	11.20	2	2,029	0.10%
2020/01/03	2	12.85	2	12.60	12.55	0	2,133	0.00%
2019/12/31	0	0.00	2	12.65	12.70	-2	2,133	-0.09%
2019/12/26	2	13.00	10	13.10	12.80	-8	2,159	-0.37%
2019/12/24	0	0.00	10	12.80	12.80	-10	2,110	-0.47%
2019/12/20	5	12.65	0	0.00	12.50	5	2,208	0.23%
2019/12/11	1	12.90	0	0.00	12.60	1	2,635	0.04%
2019/12/10	100	13.00	0	0.00	12.95	100	2,779	3.60%
2019/12/09	0	0.00	1	12.75	12.60	-1	2,790	-0.04%
2019/12/06	0	0.00	2	12.60	12.55	-2	2,904	-0.07%
2019/12/05	0	0.00	4	12.63	12.40	-4	2,999	-0.13%
2019/12/04	6	12.55	0	0.00	12.50	6	3,031	0.20%
2019/12/03	2	12.55	2	12.65	12.75	0	3,041	0.00%
2019/12/02	7	12.21	6	12.30	12.25	1	3,059	0.03%
2019/11/29	1	12.50	1	12.60	12.40	0	3,059	0.00%
2019/11/27	5	13.15	2	13.25	13.05	3	3,106	0.10%
2019/11/25	0	0.00	1	13.20	13.10	-1	3,806	-0.03%
2019/11/22	3	13.43	0	0.00	13.40	3	4,039	0.07%
2019/11/20	2	13.50	2	13.20	13.05	0	4,585	0.00%
2019/11/19	1	13.60	2	13.30	13.35	-1	4,686	-0.02%
2019/11/18	6	14.23	6	13.97	13.90	0	4,661	0.00%
2019/11/15	2	13.20	0	0.00	13.60	2	4,391	0.05%
2019/11/12	0	0.00	1	12.50	12.30	-1	4,105	-0.02%
2019/11/11	1	12.50	0	0.00	12.20	1	4,087	0.02%
2019/11/08	0	0.00	5	12.35	12.45	-5	4,044	-0.12%
2019/11/07	5	12.10	0	0.00	12.25	5	4,034	0.12%
2019/11/01	0	0.00	3	12.62	12.60	-3	3,991	-0.08%
2019/10/31	6	12.66	5	12.56	12.50	1	3,967	0.03%
2019/10/23	0	0.00	5	12.77	12.35	-5	3,798	-0.13%
2019/10/15	0	0.00	5	11.50	11.60	-5	3,646	-0.14%
2019/10/09	0	0.00	15	11.85	11.85	-15	3,593	-0.42%
2019/10/04	0	0.00	10	12.15	12.25	-10	3,561	-0.28%
2019/10/03	5	12.25	1	12.15	12.20	4	3,544	0.11%
2019/09/27	0	0.00	1	12.05	12.10	-1	3,483	-0.03%
2019/09/24	11	12.78	10	12.90	13.15	1	3,312	0.03%
2019/09/23	0	0.00	1	12.05	12.05	-1	3,140	-0.03%
2019/09/19	1	12.65	0	0.00	12.65	1	3,050	0.03%
2019/09/18	13	12.71	0	0.00	12.45	13	2,987	0.44%
2019/09/17	1	12.90	0	0.00	12.80	1	2,919	0.03%
2019/09/16	1	13.05	0	0.00	13.15	1	2,853	0.04%
2019/09/12	8	13.65	17	13.80	13.75	-9	2,766	-0.33%
2019/09/11	2	13.40	6	13.45	13.60	-4	2,604	-0.15%
2019/09/10	15	14.17	4	13.30	13.30	11	2,554	0.43%
2019/09/09	2	13.50	0	0.00	13.75	2	2,432	0.08%
2019/09/05	10	12.50	0	0.00	12.40	10	2,282	0.44%
2019/09/03	0	0.00	2	12.50	12.50	-2	2,221	-0.09%
2019/09/02	2	12.75	0	0.00	12.70	2	2,192	0.09%
2019/08/30	11	12.42	0	0.00	12.35	11	2,134	0.52%
2019/08/29	14	12.09	0	0.00	12.40	14	2,085	0.67%
2019/08/28	14	13.00	11	13.47	12.80	3	1,972	0.15%
2019/08/27	15	12.78	5	12.90	12.90	10	1,340	0.75%
2019/08/26	3	11.22	25	11.47	11.75	-22	1,081	-2.03%
2019/08/23	10	9.99	0	0.00	10.70	10	673	1.49%
2019/08/21	8	8.58	8	9.01	8.86	0	284	0.00%
2019/08/20	16	7.98	16	8.12	8.22	0	234	0.00%
2019/08/19	8	7.97	8	8.04	8.04	0	235	0.00%
2019/08/16	3	7.99	3	8.04	8.04	0	243	0.00%
2019/08/14	4	8.00	4	8.06	8.06	0	254	0.00%
2019/08/13	8	8.00	8	8.04	8.04	0	261	0.00%
2019/08/12	12	8.02	12	8.08	8.08	0	266	0.00%
2019/08/08	12	8.03	12	8.08	8.08	0	270	0.00%
2019/08/07	12	8.00	12	8.09	8.10	0	276	0.00%
2019/08/06	6	7.95	6	8.09	8.13	0	275	0.00%
2019/08/02	4	8.16	4	8.15	8.15	0	276	0.00%
2019/07/31	9	8.14	9	8.18	8.18	0	286	0.00%
2019/07/29	9	8.13	9	8.19	8.20	0	294	0.00%
2019/07/25	8	8.16	8	8.19	8.19	0	304	0.00%
2019/07/24	18	8.15	18	8.20	8.20	0	301	0.00%
2019/07/23	5	8.15	5	8.21	8.22	0	301	0.00%
2019/07/22	8	8.16	8	8.22	8.22	0	307	0.00%
2019/07/18	0	0.00	18	8.19	8.19	-18	311	-5.78%
2019/07/16	4	8.15	9	8.20	8.20	-5	310	-1.61%
2019/07/15	4	8.17	11	8.21	8.21	-7	310	-2.26%
2019/07/12	0	0.00	4	8.22	8.22	-4	311	-1.28%
2019/07/11	34	8.26	0	0.00	8.19	34	311	10.91%
2019/07/10	14	8.16	18	8.50	8.55	-4	304	-1.31%
2019/07/09	7	8.15	13	8.24	8.24	-6	304	-1.97%
2019/07/08	0	0.00	10	8.21	8.21	-10	312	-3.20%
2019/07/05	13	8.24	3	8.29	8.23	10	316	3.16%
2019/07/04	12	8.27	12	8.32	8.32	0	314	0.00%
2019/07/03	3	8.20	8	8.32	8.35	-5	313	-1.59%
2019/07/02	20	8.27	8	8.33	8.31	12	313	3.83%
2019/07/01	21	8.24	37	8.32	8.42	-16	310	-5.16%
2019/06/28	0	0.00	9	8.22	8.21	-9	311	-2.89%
2019/06/27	12	8.17	3	8.23	8.20	9	309	2.90%
2019/06/26	10	8.22	8	8.26	8.25	2	308	0.65%
2019/06/25	3	8.26	7	8.31	8.28	-4	306	-1.31%
2019/06/24	12	8.30	5	8.36	8.32	7	307	2.27%
2019/06/21	16	8.41	7	8.49	8.43	9	305	2.95%
2019/06/20	9	8.42	9	8.48	8.49	0	303	0.00%
2019/06/19	3	8.43	3	8.49	8.49	0	301	0.00%
2019/06/18	3	8.42	3	8.49	8.49	0	303	0.00%
2019/06/17	5	8.59	0	0.00	8.48	5	308	1.62%
2019/03/15	0	0.00	1	9.83	9.52	-1	260	-0.38%
2019/03/14	0	0.00	14	9.98	9.93	-14	244	-5.73%
2019/03/12	15	9.89	0	0.00	9.99	15	249	6.01%
2019/03/11	0	0.00	5	9.94	9.92	-5	251	-1.99%
2019/03/07	3	9.97	2	10.05	10.05	1	257	0.39%
2019/03/06	0	0.00	3	10.10	10.10	-3	259	-1.16%
2019/03/04	7	10.00	4	10.20	10.05	3	250	1.20%
2019/02/27	6	10.40	2	10.00	10.00	4	246	1.62%
2019/01/22	1	10.30	1	10.05	10.20	0	175	0.00%
2019/01/08	0	0.00	1	9.17	9.17	-1	167	-0.60%
2019/01/04	1	9.06	0	0.00	9.13	1	182	0.55%
2018/11/06	3	8.46	3	8.52	8.52	0	285	0.00%
2018/09/05	17	10.55	17	10.25	10.25	0	338	0.00%
2018/09/04	13	10.57	13	10.70	10.70	0	330	0.00%
2018/08/23	3	10.80	3	10.95	10.95	0	357	0.00%
2018/08/16	6	10.82	6	10.80	10.80	0	343	0.00%
2018/08/15	3	10.75	3	11.00	11.00	0	342	0.00%
2018/08/14	0	0.00	5	11.00	11.00	-5	341	-1.46%
2018/08/06	4	10.80	4	10.90	10.90	0	434	0.00%
2018/08/02	8	10.75	8	10.85	10.85	0	491	0.00%
2018/08/01	9	10.78	9	10.85	10.85	0	505	0.00%
2018/07/30	3	10.85	3	11.00	11.00	0	583	0.00%
2018/07/25	3	10.70	3	10.85	10.85	0	557	0.00%
2018/07/12	6	10.85	6	10.85	10.85	0	663	0.00%
2018/07/06	4	10.89	4	11.05	11.05	0	715	0.00%
2018/07/04	3	10.90	3	11.05	11.05	0	731	0.00%
2018/07/03	4	10.95	4	11.10	11.10	0	734	0.00%
2018/07/02	3	11.00	3	11.15	11.15	0	733	0.00%
2018/06/20	3	11.12	3	11.35	11.35	0	769	0.00%
2018/05/25	3	11.40	3	11.50	11.50	0	796	0.00%
2018/05/24	3	11.40	3	11.50	11.50	0	794	0.00%
2018/05/15	3	11.65	9	11.53	11.40	-6	798	-0.75%
2018/05/14	3	12.40	3	12.60	12.60	0	757	0.00%
2018/05/10	3	12.50	3	12.60	12.60	0	702	0.00%
2018/05/09	0	0.00	1	12.65	12.65	-1	692	-0.14%
2018/05/08	7	12.79	0	0.00	12.70	7	680	1.03%
2018/04/26	3	11.90	3	12.10	12.10	0	702	0.00%
2018/04/25	5	12.04	5	12.22	12.25	0	710	0.00%
2018/04/03	0	0.00	21	11.85	12.00	-21	774	-2.71%
2018/03/31	21	12.10	0	0.00	12.15	21	849	2.47%
2018/03/28	4	11.40	4	11.70	11.70	0	860	0.00%
2018/03/20	3	11.65	3	11.70	11.70	0	961	0.00%
2018/03/05	0	0.00	2	11.70	11.50	-2	984	-0.20%
2018/02/26	2	11.90	2	11.85	11.85	0	975	0.00%
2018/02/23	6	11.87	6	12.00	12.00	0	977	0.00%
2018/02/22	2	11.60	2	12.00	12.00	0	977	0.00%
2018/02/21	8	11.53	6	11.80	11.75	2	980	0.20%
2018/02/12	2	11.40	7	11.57	11.50	-5	980	-0.51%
2018/02/09	4	10.80	4	11.50	11.50	0	977	0.00%
2018/02/08	11	11.52	6	11.65	11.65	5	973	0.51%
2018/02/01	0	0.00	5	12.45	12.45	-5	1,093	-0.46%
2018/01/29	0	0.00	3	12.75	12.70	-3	1,101	-0.27%